Copa Corporation Inc. (TYO:7689)
Japan · Delayed Price · Currency is JPY 312.00
-5.00 (-1.58%)
Jul 31, 2026, 3:13 PM JST
Copa Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 319.00 | 319.00 | 312.00 | 312.00 | 312.00 | -1.58% | 1,500 |
| Jul 30, 2026 | 315.00 | 317.00 | 315.00 | 317.00 | 317.00 | 0.63% | 400 |
| Jul 29, 2026 | 311.00 | 315.00 | 301.00 | 315.00 | 315.00 | - | 4,800 |
| Jul 28, 2026 | 302.00 | 315.00 | 302.00 | 315.00 | 315.00 | 3.28% | 3,900 |
| Jul 27, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | - | 500 |
| Jul 24, 2026 | 299.00 | 305.00 | 296.00 | 305.00 | 305.00 | 4.81% | 700 |
| Jul 23, 2026 | 299.00 | 299.00 | 291.00 | 291.00 | 291.00 | -2.68% | 1,600 |
| Jul 22, 2026 | 291.00 | 299.00 | 291.00 | 299.00 | 299.00 | 3.46% | 2,500 |
| Jul 21, 2026 | 288.00 | 290.00 | 287.00 | 289.00 | 289.00 | 0.35% | 3,900 |
| Jul 17, 2026 | 296.00 | 315.00 | 283.00 | 288.00 | 288.00 | -3.36% | 12,500 |
| Jul 16, 2026 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | -1.32% | 400 |
| Jul 15, 2026 | 304.00 | 304.00 | 300.00 | 302.00 | 302.00 | 0.33% | 1,000 |
| Jul 14, 2026 | 303.00 | 303.00 | 301.00 | 301.00 | 301.00 | -0.66% | 2,700 |
| Jul 13, 2026 | 304.00 | 307.00 | 296.00 | 303.00 | 303.00 | 2.36% | 4,100 |
| Jul 10, 2026 | 299.00 | 299.00 | 292.00 | 296.00 | 296.00 | 1.37% | 2,100 |
| Jul 9, 2026 | 300.00 | 300.00 | 283.00 | 292.00 | 292.00 | -2.34% | 4,200 |
| Jul 8, 2026 | 302.00 | 302.00 | 299.00 | 299.00 | 299.00 | -0.99% | 1,100 |
| Jul 7, 2026 | 303.00 | 303.00 | 300.00 | 302.00 | 302.00 | -0.33% | 900 |
| Jul 6, 2026 | 301.00 | 303.00 | 300.00 | 303.00 | 303.00 | 0.66% | 800 |
| Jul 3, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 1,200 |
| Jul 2, 2026 | 305.00 | 314.00 | 298.00 | 299.00 | 299.00 | 0.34% | 3,100 |
| Jul 1, 2026 | 298.00 | 303.00 | 297.00 | 298.00 | 298.00 | - | 2,800 |
| Jun 30, 2026 | 303.00 | 303.00 | 292.00 | 298.00 | 298.00 | -0.33% | 1,900 |
| Jun 29, 2026 | 303.00 | 303.00 | 298.00 | 299.00 | 299.00 | 1.36% | 1,000 |
| Jun 26, 2026 | 297.00 | 299.00 | 292.00 | 295.00 | 295.00 | -5.45% | 8,800 |
| Jun 25, 2026 | 300.00 | 312.00 | 296.00 | 312.00 | 312.00 | 4.00% | 13,300 |
| Jun 24, 2026 | 303.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.33% | 4,800 |
| Jun 23, 2026 | 305.00 | 305.00 | 300.00 | 301.00 | 301.00 | -1.31% | 18,700 |
| Jun 22, 2026 | 306.00 | 308.00 | 302.00 | 305.00 | 305.00 | -0.33% | 4,200 |
| Jun 19, 2026 | 332.00 | 332.00 | 306.00 | 306.00 | 306.00 | -7.83% | 6,100 |
| Jun 18, 2026 | 333.00 | 337.00 | 317.00 | 332.00 | 332.00 | -0.30% | 5,000 |
| Jun 17, 2026 | 336.00 | 338.00 | 328.00 | 333.00 | 333.00 | -0.89% | 7,300 |
| Jun 16, 2026 | 339.00 | 343.00 | 334.00 | 336.00 | 336.00 | -2.04% | 3,800 |
| Jun 15, 2026 | 350.00 | 351.00 | 335.00 | 343.00 | 343.00 | -5.51% | 16,600 |
| Jun 12, 2026 | 360.00 | 380.00 | 352.00 | 363.00 | 363.00 | 0.83% | 4,200 |
| Jun 11, 2026 | 358.00 | 360.00 | 358.00 | 360.00 | 360.00 | -1.64% | 500 |
| Jun 10, 2026 | 373.00 | 373.00 | 366.00 | 366.00 | 366.00 | -1.88% | 1,800 |
| Jun 9, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 200 |
| Jun 8, 2026 | 385.00 | 385.00 | 360.00 | 373.00 | 373.00 | -2.86% | 5,600 |
| Jun 5, 2026 | 385.00 | 385.00 | 384.00 | 384.00 | 384.00 | -0.52% | 600 |
| Jun 4, 2026 | 390.00 | 390.00 | 386.00 | 386.00 | 386.00 | 1.05% | 300 |
| Jun 3, 2026 | 392.00 | 400.00 | 380.00 | 382.00 | 382.00 | -4.50% | 7,200 |
| Jun 2, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 200 |
| Jun 1, 2026 | 408.00 | 410.00 | 384.00 | 392.00 | 392.00 | -3.45% | 3,100 |
| May 29, 2026 | 405.00 | 408.00 | 405.00 | 406.00 | 406.00 | 0.25% | 400 |
| May 28, 2026 | 405.00 | 407.00 | 405.00 | 405.00 | 405.00 | -0.49% | 2,800 |
| May 27, 2026 | 407.00 | 407.00 | 406.00 | 407.00 | 407.00 | -1.21% | 1,100 |
| May 26, 2026 | 412.00 | 412.00 | 412.00 | 412.00 | 412.00 | -0.72% | 100 |
| May 25, 2026 | 411.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.22% | 1,300 |
| May 22, 2026 | 406.00 | 410.00 | 406.00 | 410.00 | 410.00 | 0.74% | 2,400 |